Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

11.38 -0.12 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.924 9.177 8.859 9.102 433,780 +0.14(+1.57%)
Nov 29, 2022 8.794 8.981 8.756 8.962 257,810 +0.25(+2.90%)
Nov 28, 2022 8.794 8.981 8.663 8.709 217,812 -0.09(-1.06%)
Nov 25, 2022 8.775 8.915 8.747 8.803 132,244 +0.11(+1.29%)
Nov 23, 2022 8.794 8.831 8.616 8.691 161,714 -0.13(-1.48%)
Nov 22, 2022 8.840 8.896 8.756 8.822 194,626 +0.05(+0.53%)
Nov 21, 2022 8.756 8.794 8.597 8.775 196,771 -0.02(-0.21%)
Nov 18, 2022 8.775 8.882 8.700 8.794 225,158 +0.25(+2.96%)
Nov 17, 2022 8.475 8.597 8.429 8.541 217,196 -0.01(-0.11%)
Nov 16, 2022 8.606 8.700 8.513 8.550 155,741 -0.13(-1.51%)
Nov 15, 2022 8.644 8.840 8.616 8.681 188,757 +0.09(+1.09%)
Nov 14, 2022 8.653 8.765 8.447 8.588 189,751 -0.16(-1.82%)
Nov 11, 2022 8.775 8.935 8.681 8.747 267,380 -0.06(-0.64%)
Nov 10, 2022 8.737 8.990 8.672 8.803 317,908 +0.38(+4.56%)
Nov 09, 2022 8.447 8.653 8.396 8.419 178,985 -0.16(-1.85%)
Nov 08, 2022 8.616 8.672 8.513 8.578 173,909 +0.02(+0.22%)
Nov 07, 2022 8.709 8.794 8.429 8.560 251,607 -0.12(-1.40%)
Nov 04, 2022 8.363 8.700 8.344 8.681 211,888 +0.43(+5.22%)
Nov 03, 2022 8.335 8.419 8.045 8.251 315,621 -0.13(-1.56%)
Nov 02, 2022 8.653 8.719 8.354 8.382 429,101 -0.37(-4.27%)
Nov 01, 2022 8.887 8.906 8.700 8.756 271,714 -0.01(-0.11%)
Oct 31, 2022 8.803 8.835 8.710 8.765 313,724 -0.06(-0.63%)
Oct 28, 2022 8.626 8.840 8.533 8.821 245,692 +0.25(+2.93%)
Oct 27, 2022 8.561 8.668 8.514 8.570 203,862 +0.08(+0.99%)
Oct 26, 2022 8.495 8.593 8.346 8.486 196,390 +0.07(+0.89%)
Oct 25, 2022 8.132 8.509 8.076 8.411 199,260 +0.31(+3.79%)
Oct 24, 2022 8.095 8.132 7.974 8.104 179,495 +0.07(+0.81%)
Oct 21, 2022 7.946 8.104 7.871 8.039 187,638 +0.15(+1.89%)
Oct 20, 2022 7.927 8.039 7.853 7.890 187,635 -0.05(-0.59%)
Oct 19, 2022 8.020 8.053 7.797 7.936 203,344 -0.24(-2.96%)
Oct 18, 2022 8.151 8.318 8.085 8.179 196,656 +0.14(+1.74%)
Oct 17, 2022 7.927 8.095 7.922 8.039 208,151 +0.23(+2.98%)
Oct 14, 2022 8.095 8.132 7.787 7.806 182,420 -0.20(-2.56%)
Oct 13, 2022 7.666 8.039 7.592 8.011 296,963 +0.24(+3.12%)
Oct 12, 2022 7.908 7.916 7.759 7.769 213,231 -0.13(-1.65%)
Oct 11, 2022 7.629 7.904 7.601 7.899 429,355 +0.24(+3.16%)
Oct 10, 2022 7.778 7.848 7.620 7.657 235,334 -0.11(-1.44%)
Oct 07, 2022 7.853 7.871 7.685 7.769 259,328 -0.12(-1.53%)
Oct 06, 2022 8.141 8.141 7.871 7.890 223,371 -0.24(-2.98%)
Oct 05, 2022 8.281 8.281 7.983 8.132 355,887 -0.20(-2.46%)
Oct 04, 2022 8.123 8.351 8.123 8.337 374,481 +0.20(+2.40%)
Oct 03, 2022 7.955 8.225 7.815 8.141 459,996 +0.30(+3.80%)
Sep 30, 2022 7.899 8.001 7.843 7.843 325,461 +0.02(+0.24%)
Sep 29, 2022 8.019 8.052 7.602 7.825 553,759 -0.29(-3.54%)
Sep 28, 2022 8.010 8.196 7.964 8.112 202,809 +0.14(+1.74%)
Sep 27, 2022 7.973 8.112 7.863 7.973 323,866 +0.02(+0.23%)
Sep 26, 2022 8.362 8.400 7.890 7.955 323,818 -0.48(-5.71%)
Sep 23, 2022 8.427 8.511 8.316 8.437 353,643 -0.14(-1.62%)
Sep 22, 2022 8.659 8.780 8.534 8.576 421,338 -0.13(-1.49%)
Sep 21, 2022 8.956 9.030 8.705 8.705 249,475 -0.26(-2.90%)
Sep 20, 2022 8.919 8.974 8.715 8.965 354,593 -0.11(-1.23%)
Sep 19, 2022 9.039 9.113 9.039 9.076 291,523 -0.04(-0.41%)
Sep 16, 2022 9.132 9.206 9.039 9.113 689,787 -0.05(-0.51%)
Sep 15, 2022 9.215 9.336 9.160 9.160 224,156 -0.09(-1.00%)
Sep 14, 2022 9.206 9.308 9.169 9.252 284,011 +0.00(+0.00%)
Sep 13, 2022 9.327 9.419 9.188 9.252 233,807 -0.22(-2.35%)
Sep 12, 2022 9.429 9.512 9.401 9.475 241,073 +0.06(+0.69%)
Sep 09, 2022 9.132 9.419 9.095 9.410 340,498 +0.37(+4.10%)
Sep 08, 2022 9.095 9.150 8.902 9.039 361,759 -0.08(-0.91%)
Sep 07, 2022 8.974 9.132 8.937 9.123 217,478 +0.08(+0.92%)
Sep 06, 2022 9.234 9.262 8.891 9.039 394,396 -0.15(-1.61%)
Sep 02, 2022 9.225 9.364 9.160 9.188 312,965 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.